Marsh
MRSH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $178.57 | $179.01 | $175.52 | $176.91 | -0.21% | 1.73M |
| Sep 10, 2026 | $177.42 | $178.50 | $176.40 | $177.29 | +0.25% | 2.18M |
| Sep 9, 2026 | $179.89 | $180.53 | $176.58 | $176.84 | -2.04% | 2.16M |
| Sep 8, 2026 | $183.27 | $184.72 | $180.40 | $180.52 | -2.81% | 2.10M |
| Sep 4, 2026 | $186.54 | $187.69 | $185.40 | $185.74 | -1.44% | 1.41M |
| Sep 3, 2026 | $188.75 | $191.22 | $187.59 | $188.46 | +0.33% | 1.98M |
| Sep 2, 2026 | $188.51 | $189.34 | $186.71 | $187.84 | +0.14% | 3.01M |
| Sep 1, 2026 | $190.89 | $191.79 | $186.58 | $187.58 | -1.17% | 2.06M |
| Aug 31, 2026 | $191.99 | $192.66 | $189.49 | $189.80 | -1.47% | 2.36M |
| Aug 28, 2026 | $190.47 | $194.62 | $190.47 | $192.64 | +1.39% | 1.45M |
| Aug 27, 2026 | $190.61 | $192.43 | $188.76 | $190.00 | -1.69% | 2.67M |
| Aug 26, 2026 | $193.93 | $195.55 | $193.08 | $193.26 | -0.07% | 2.96M |
| Aug 25, 2026 | $193.81 | $195.47 | $193.28 | $193.40 | -0.65% | 1.64M |
| Aug 24, 2026 | $193.71 | $195.67 | $192.72 | $194.67 | +1.39% | 1.93M |
| Aug 21, 2026 | $190.95 | $193.73 | $189.48 | $192.01 | +0.95% | 2.55M |
| Aug 20, 2026 | $188.46 | $191.81 | $187.58 | $190.21 | +0.53% | 2.42M |
| Aug 19, 2026 | $187.00 | $191.64 | $186.28 | $189.20 | +1.52% | 1.89M |
| Aug 18, 2026 | $186.77 | $188.48 | $185.37 | $186.37 | +1.17% | 1.84M |
| Aug 17, 2026 | $186.42 | $187.22 | $184.13 | $184.21 | -1.92% | 1.34M |
| Aug 14, 2026 | $188.68 | $189.86 | $187.03 | $187.82 | -0.46% | 1.11M |
| Aug 13, 2026 | $189.89 | $191.27 | $187.03 | $188.69 | -0.09% | 1.52M |
| Aug 12, 2026 | $188.44 | $190.86 | $188.01 | $188.86 | -1.25% | 1.64M |
| Aug 11, 2026 | $189.17 | $192.38 | $189.17 | $191.25 | +0.24% | 1.19M |
| Aug 10, 2026 | $190.88 | $191.78 | $189.33 | $190.79 | -0.45% | 1.43M |
| Aug 7, 2026 | $191.18 | $193.48 | $190.29 | $191.65 | -0.85% | 1.69M |
| Aug 6, 2026 | $192.81 | $193.38 | $190.32 | $193.29 | +0.95% | 1.70M |
| Aug 5, 2026 | $192.50 | $192.88 | $190.18 | $191.47 | +0.01% | 2.10M |
| Aug 4, 2026 | $189.15 | $192.24 | $188.83 | $191.45 | -0.72% | 2.35M |
| Aug 3, 2026 | $191.06 | $194.10 | $190.89 | $192.84 | +1.66% | 2.36M |
| Jul 31, 2026 | $188.69 | $191.10 | $187.93 | $189.69 | -0.95% | 2.55M |
| Jul 30, 2026 | $193.96 | $195.53 | $188.07 | $191.51 | -3.08% | 3.71M |
| Jul 29, 2026 | $191.63 | $198.49 | $190.01 | $197.59 | +2.81% | 5.13M |
| Jul 28, 2026 | $186.89 | $192.38 | $186.46 | $192.19 | +4.84% | 4.65M |
| Jul 27, 2026 | $181.28 | $185.05 | $181.25 | $183.31 | +1.42% | 2.12M |
| Jul 24, 2026 | $176.46 | $180.87 | $175.97 | $180.74 | +2.46% | 1.94M |
| Jul 23, 2026 | $176.07 | $176.67 | $174.59 | $176.40 | +0.23% | 3.08M |
| Jul 22, 2026 | $180.00 | $180.74 | $175.41 | $175.99 | -3.08% | 2.38M |
| Jul 21, 2026 | $186.65 | $189.08 | $181.18 | $181.59 | -0.28% | 2.99M |
| Jul 20, 2026 | $180.50 | $182.31 | $179.36 | $182.10 | -0.04% | 3.99M |
| Jul 17, 2026 | $183.39 | $186.00 | $181.15 | $182.18 | +0.02% | 1.91M |
| Jul 16, 2026 | $177.79 | $182.43 | $177.79 | $182.15 | +3.37% | 2.90M |
| Jul 15, 2026 | $176.65 | $178.52 | $175.09 | $176.22 | -1.03% | 1.78M |
| Jul 14, 2026 | $178.78 | $180.80 | $178.02 | $178.05 | -1.92% | 3.23M |
| Jul 13, 2026 | $180.33 | $182.36 | $179.94 | $181.53 | +1.81% | 1.85M |
| Jul 10, 2026 | $180.00 | $180.92 | $177.81 | $178.31 | -0.39% | 1.53M |
| Jul 9, 2026 | $177.48 | $179.75 | $177.03 | $179.00 | -0.03% | 2.68M |
| Jul 8, 2026 | $177.88 | $179.49 | $176.04 | $179.05 | +0.59% | 2.33M |
| Jul 7, 2026 | $177.81 | $179.81 | $175.91 | $178.00 | +1.87% | 1.83M |
| Jul 6, 2026 | $178.13 | $178.13 | $173.25 | $174.73 | -2.13% | 3.09M |
| Jul 2, 2026 | $172.92 | $178.54 | $171.42 | $178.54 | +3.72% | 2.07M |
| Jul 1, 2026 | $167.18 | $173.50 | $167.18 | $172.14 | +3.28% | 2.47M |
| Jun 30, 2026 | $164.88 | $167.68 | $163.74 | $166.67 | -0.02% | 2.21M |
| Jun 29, 2026 | $168.19 | $169.01 | $165.38 | $166.71 | -1.37% | 2.22M |
| Jun 26, 2026 | $164.49 | $169.44 | $162.69 | $169.03 | +4.19% | 6.65M |
| Jun 25, 2026 | $165.24 | $167.07 | $162.01 | $162.23 | -2.25% | 1.96M |
| Jun 24, 2026 | $164.96 | $166.96 | $163.80 | $165.96 | +1.29% | 2.00M |
| Jun 23, 2026 | $162.07 | $164.66 | $161.80 | $163.84 | +2.32% | 2.59M |
| Jun 22, 2026 | $162.87 | $164.24 | $160.00 | $160.12 | -1.41% | 2.68M |
| Jun 18, 2026 | $164.96 | $165.00 | $160.68 | $162.41 | -1.10% | 4.19M |
| Jun 17, 2026 | $165.46 | $169.11 | $163.61 | $164.22 | — | 2.41M |
